Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newmark Group Inc Cl A (NQ: NMRK )

10.41 +0.13 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 12.34 12.47 12.30 12.34 850,169 -0.09(-0.76%)
Nov 27, 2019 12.51 12.51 12.34 12.43 828,798 -0.03(-0.23%)
Nov 26, 2019 12.39 12.50 12.30 12.46 1,098,650 +0.06(+0.46%)
Nov 25, 2019 12.16 12.41 12.09 12.40 887,295 +0.31(+2.58%)
Nov 22, 2019 12.34 12.35 12.07 12.09 634,030 -0.16(-1.31%)
Nov 21, 2019 12.09 12.32 11.83 12.25 888,840 +0.15(+1.25%)
Nov 20, 2019 11.79 12.14 11.79 12.10 1,132,160 +0.26(+2.24%)
Nov 19, 2019 11.83 11.95 11.61 11.83 1,193,339 +0.07(+0.56%)
Nov 18, 2019 11.72 11.95 11.58 11.77 940,377 +0.02(+0.16%)
Nov 15, 2019 11.52 11.81 11.37 11.75 950,004 +0.31(+2.70%)
Nov 14, 2019 11.54 11.68 11.42 11.44 933,559 -0.10(-0.89%)
Nov 13, 2019 11.58 11.65 11.33 11.54 930,586 -0.06(-0.49%)
Nov 12, 2019 11.71 11.77 11.56 11.60 1,436,628 -0.09(-0.80%)
Nov 11, 2019 11.33 11.69 11.28 11.69 1,190,383 +0.37(+3.23%)
Nov 08, 2019 11.08 11.40 10.99 11.33 1,403,571 +0.24(+2.20%)
Nov 07, 2019 10.97 11.15 10.89 11.08 1,110,170 +0.21(+1.90%)
Nov 06, 2019 10.97 11.07 10.85 10.88 977,618 +0.00(+0.00%)
Nov 05, 2019 11.11 11.15 10.75 10.88 1,310,272 -0.12(-1.11%)
Nov 04, 2019 10.74 11.06 10.67 11.00 1,417,487 +0.38(+3.53%)
Nov 01, 2019 10.06 10.64 10.01 10.62 2,028,411 +0.67(+6.69%)
Oct 31, 2019 9.883 10.07 9.780 9.958 795,634 -0.07(-0.65%)
Oct 30, 2019 9.517 10.25 9.396 10.02 1,401,692 +0.71(+7.65%)
Oct 29, 2019 9.274 9.330 9.171 9.311 722,816 +0.05(+0.51%)
Oct 28, 2019 9.311 9.442 9.246 9.264 491,343 +0.00(+0.00%)
Oct 25, 2019 9.011 9.311 9.002 9.264 443,221 +0.15(+1.65%)
Oct 24, 2019 9.330 9.339 8.974 9.114 671,072 -0.23(-2.41%)
Oct 23, 2019 9.321 9.386 9.241 9.339 548,924 +0.04(+0.40%)
Oct 22, 2019 9.339 9.438 9.255 9.302 638,140 -0.03(-0.30%)
Oct 21, 2019 8.983 9.499 8.842 9.330 1,379,686 +0.47(+5.29%)
Oct 18, 2019 8.730 8.936 8.552 8.861 610,229 +0.16(+1.83%)
Oct 17, 2019 8.711 8.795 8.678 8.702 329,631 +0.05(+0.54%)
Oct 16, 2019 8.627 8.749 8.505 8.655 698,443 +0.03(+0.33%)
Oct 15, 2019 8.627 8.767 8.552 8.627 763,628 +0.09(+1.04%)
Oct 14, 2019 8.542 8.566 8.402 8.538 587,533 -0.01(-0.16%)
Oct 11, 2019 8.430 8.720 8.420 8.552 838,665 +0.27(+3.28%)
Oct 10, 2019 8.345 8.458 8.261 8.280 699,816 -0.07(-0.79%)
Oct 09, 2019 8.364 8.430 8.308 8.345 430,143 +0.06(+0.74%)
Oct 08, 2019 8.355 8.439 8.261 8.284 474,304 -0.21(-2.48%)
Oct 07, 2019 8.552 8.622 8.458 8.495 756,449 -0.09(-1.09%)
Oct 04, 2019 8.448 8.617 8.444 8.589 645,316 +0.17(+2.00%)
Oct 03, 2019 8.139 8.542 8.097 8.420 607,700 +0.29(+3.58%)
Oct 02, 2019 8.055 8.242 7.989 8.130 766,331 -0.11(-1.37%)
Oct 01, 2019 8.589 8.702 8.214 8.242 972,169 -0.25(-2.98%)
Sep 30, 2019 8.664 8.692 8.453 8.495 715,345 -0.18(-2.05%)
Sep 27, 2019 8.739 8.861 8.636 8.674 483,960 -0.03(-0.32%)
Sep 26, 2019 8.683 8.817 8.636 8.702 493,895 +0.01(+0.16%)
Sep 25, 2019 8.514 8.749 8.434 8.688 702,691 +0.15(+1.81%)
Sep 24, 2019 8.889 8.908 8.495 8.533 682,131 -0.33(-3.70%)
Sep 23, 2019 8.824 8.927 8.739 8.861 827,066 -0.03(-0.32%)
Sep 20, 2019 8.974 9.058 8.842 8.889 1,015,698 -0.09(-1.04%)
Sep 19, 2019 9.077 9.142 8.964 8.983 735,149 -0.06(-0.62%)
Sep 18, 2019 9.208 9.255 8.960 9.039 1,182,822 -0.17(-1.83%)
Sep 17, 2019 9.649 9.649 9.161 9.208 824,234 -0.52(-5.30%)
Sep 16, 2019 9.480 9.818 9.480 9.724 1,215,956 +0.24(+2.57%)
Sep 13, 2019 9.489 9.630 9.367 9.480 824,055 +0.03(+0.30%)
Sep 12, 2019 9.377 9.489 9.199 9.452 830,543 +0.05(+0.50%)
Sep 11, 2019 9.002 9.461 8.974 9.405 1,068,044 +0.39(+4.37%)
Sep 10, 2019 8.683 9.030 8.635 9.011 823,153 +0.26(+3.00%)
Sep 09, 2019 8.289 8.800 8.289 8.749 698,867 +0.48(+5.78%)
Sep 06, 2019 8.345 8.467 8.139 8.270 607,136 -0.02(-0.23%)
Sep 05, 2019 8.195 8.580 8.148 8.289 762,760 +0.21(+2.55%)
Sep 04, 2019 8.111 8.247 8.017 8.083 665,125 +0.08(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.